![Forge Resources Corp](/common/images/company/CNSX_FRG.png)
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.04 | -5.12820512821 | 0.78 | 0.81 | 0.66 | 271494 | 0.77317455 | CS |
4 | 0.17 | 29.8245614035 | 0.57 | 0.83 | 0.52 | 404376 | 0.72750293 | CS |
12 | 0.14 | 23.3333333333 | 0.6 | 0.83 | 0.44 | 326265 | 0.62967528 | CS |
26 | 0.285 | 62.6373626374 | 0.455 | 0.94 | 0.44 | 367147 | 0.60283674 | CS |
52 | 0.55 | 289.473684211 | 0.19 | 0.94 | 0.11 | 338720 | 0.50653969 | CS |
156 | 0.34 | 85 | 0.4 | 0.94 | 0.06 | 217642 | 0.41687165 | CS |
260 | 0.31 | 72.0930232558 | 0.43 | 0.94 | 0.06 | 212954 | 0.4169598 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1719003900 | 0.74 | 0 | 0.00 | 0.75 | 0.77 | 0.73 | 93521 |
1718917500 | 0.74 | -0.03 | -3.90 | 0.76 | 0.77 | 0.73 | 89925 |
1718831100 | 0.77 | -0.02 | -2.53 | 0.77 | 0.79 | 0.76 | 130088 |
1718744700 | 0.79 | 0.03 | 3.95 | 0.75 | 0.8 | 0.68 | 343440 |
1718658300 | 0.76 | -0.04 | -5.00 | 0.8 | 0.8 | 0.66 | 592055 |
1718399100 | 0.8 | 0.01 | 1.27 | 0.78 | 0.81 | 0.78 | 201962 |
1718312700 | 0.79 | 0.01 | 1.28 | 0.78 | 0.8 | 0.76 | 75155 |
1718226300 | 0.78 | -0.03 | -3.70 | 0.8199999 | 0.8199999 | 0.78 | 313714 |
1718139900 | 0.81 | 0.09 | 12.50 | 0.72 | 0.8199999 | 0.72 | 391322 |
1718053440 | 0.72 | -0.05 | -6.49 | 0.77 | 0.8 | 0.7 | 236557 |
1717794300 | 0.77 | -0.03 | -3.75 | 0.78 | 0.81 | 0.71 | 341976 |
1717707900 | 0.8 | 0 | 0.00 | 0.77 | 0.83 | 0.77 | 139565 |
1717621500 | 0.8 | 0 | 0.00 | 0.81 | 0.83 | 0.78 | 813138 |
1717535100 | 0.8 | 0.03 | 3.90 | 0.75 | 0.8 | 0.73 | 874572 |
1717448700 | 0.77 | 0.09 | 13.24 | 0.6899999 | 0.77 | 0.68 | 845995 |
1717189500 | 0.68 | 0.06 | 9.68 | 0.63 | 0.68 | 0.63 | 785056 |
1717103100 | 0.62 | 0.03 | 5.08 | 0.59 | 0.64 | 0.59 | 516591 |
1717016700 | 0.59 | 0.03 | 5.36 | 0.55 | 0.6 | 0.52 | 622600 |
1716930300 | 0.56 | -0.01 | -1.75 | 0.5699999 | 0.5699999 | 0.54 | 327240 |
1716843900 | 0.5699999 | -0.02 | -3.39 | 0.58 | 0.59 | 0.5699999 | 98719 |
1716584700 | 0.59 | 0.0200001 | 3.51 | 0.5699999 | 0.6 | 0.5699999 | 347849 |
1716498300 | 0.5699999 | 0.0099999 | 1.79 | 0.56 | 0.58 | 0.55 | 202901 |
1716411900 | 0.56 | -0.04 | -6.67 | 0.59 | 0.59 | 0.55 | 103520 |
1716325500 | 0.6 | 0.0300001 | 5.26 | 0.5699999 | 0.61 | 0.56 | 288578 |
1715979900 | 0.5699999 | 0.0299999 | 5.56 | 0.55 | 0.5699999 | 0.54 | 249100 |
1715893500 | 0.54 | -0.04 | -6.90 | 0.59 | 0.59 | 0.53 | 157000 |
1715807100 | 0.58 | -0.04 | -6.45 | 0.61 | 0.62 | 0.58 | 113665 |
1715720700 | 0.62 | 0.02 | 3.33 | 0.6 | 0.62 | 0.6 | 378838 |
1715634300 | 0.6 | 0.01 | 1.69 | 0.58 | 0.6 | 0.58 | 406741 |
1715375100 | 0.59 | 0 | 0.00 | 0.58 | 0.59 | 0.55 | 152500 |
1715288700 | 0.59 | 0.0200001 | 3.51 | 0.5699999 | 0.6 | 0.5699999 | 1344250 |
1715202300 | 0.5699999 | 0.0199999 | 3.64 | 0.53 | 0.58 | 0.53 | 409190 |
1715115900 | 0.55 | 0.06 | 12.24 | 0.5 | 0.55 | 0.5 | 554173 |
1715029500 | 0.49 | -0.03 | -5.77 | 0.51 | 0.51 | 0.49 | 49579 |
1714770300 | 0.52 | 0.02 | 4.00 | 0.495 | 0.52 | 0.47 | 215400 |
1714683900 | 0.5 | 0.04 | 8.70 | 0.455 | 0.5 | 0.44 | 512828 |
1714597500 | 0.46 | -0.01 | -2.13 | 0.47 | 0.48 | 0.45 | 284100 |
1714511100 | 0.47 | -0.02 | -4.08 | 0.49 | 0.49 | 0.46 | 199840 |
1714424700 | 0.49 | -0.02 | -3.92 | 0.52 | 0.52 | 0.455 | 261169 |
1714165500 | 0.51 | -0.03 | -5.56 | 0.54 | 0.54 | 0.51 | 157511 |
1714079100 | 0.54 | 0.01 | 1.89 | 0.51 | 0.55 | 0.49 | 319800 |
1713992700 | 0.53 | -0.03 | -5.36 | 0.56 | 0.56 | 0.51 | 312976 |
1713906300 | 0.56 | 0 | 0.00 | 0.56 | 0.5699999 | 0.56 | 174847 |
1713819900 | 0.56 | 0.01 | 1.82 | 0.56 | 0.5699999 | 0.54 | 137000 |
1713560700 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.53 | 281500 |
1713474300 | 0.55 | 0.04 | 7.84 | 0.53 | 0.55 | 0.51 | 381850 |
1713387900 | 0.51 | -0.06 | -10.53 | 0.56 | 0.56 | 0.49 | 610050 |
1713301500 | 0.5699999 | 0.0199999 | 3.64 | 0.55 | 0.59 | 0.55 | 991797 |
1713215100 | 0.55 | -0.02 | -3.51 | 0.56 | 0.5699999 | 0.55 | 118000 |
1712955900 | 0.5699999 | 0.0399999 | 7.55 | 0.54 | 0.58 | 0.54 | 266295 |
1712869500 | 0.53 | -0.04 | -7.02 | 0.58 | 0.59 | 0.53 | 326520 |
1712783100 | 0.5699999 | -0.02 | -3.39 | 0.59 | 0.6 | 0.5699999 | 127001 |
1712696700 | 0.59 | 0 | 0.00 | 0.58 | 0.59 | 0.58 | 79835 |
1712610300 | 0.59 | 0 | 0.00 | 0.59 | 0.6 | 0.58 | 144500 |
1712351100 | 0.59 | 0 | 0.00 | 0.6 | 0.6 | 0.59 | 50854 |
1712264700 | 0.59 | -0.02 | -3.28 | 0.61 | 0.61 | 0.59 | 60165 |
1712178300 | 0.61 | -0.01 | -1.61 | 0.61 | 0.62 | 0.6 | 198000 |
1712091900 | 0.62 | 0.03 | 5.08 | 0.59 | 0.62 | 0.59 | 174500 |
1712005500 | 0.59 | -0.01 | -1.67 | 0.6 | 0.6 | 0.58 | 39500 |
1711659900 | 0.6 | -0.02 | -3.23 | 0.61 | 0.62 | 0.58 | 89645 |
1711573500 | 0.62 | 0.02 | 3.33 | 0.61 | 0.63 | 0.61 | 735300 |
1711487100 | 0.6 | 0.01 | 1.69 | 0.59 | 0.6 | 0.58 | 372016 |
1711400700 | 0.59 | -0.07 | -10.61 | 0.66 | 0.66 | 0.5699999 | 658125 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.